Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	180.70	183.00	180.25	181.98	7,745,500	+0.93(+0.51%)
Nov 29, 2004	180.25	182.95	177.51	181.05	10,669,800	+1.66(+0.93%)
Nov 26, 2004	175.80	180.03	175.32	179.39	6,480,000	+4.63(+2.65%)
Nov 24, 2004	174.84	177.21	172.51	174.76	15,290,400	+7.24(+4.32%)
Nov 23, 2004	167.91	170.83	166.50	167.52	12,426,500	+2.42(+1.47%)
Nov 22, 2004	168.65	169.50	161.31	165.10	12,372,100	-4.30(-2.54%)
Nov 19, 2004	169.06	169.98	166.52	169.40	8,816,600	+1.86(+1.11%)
Nov 18, 2004	170.40	174.42	165.73	167.54	16,633,200	-4.96(-2.88%)
Nov 17, 2004	169.02	177.50	169.00	172.50	18,137,800	-0.04(-0.03%)
Nov 16, 2004	177.50	179.47	170.83	172.54	20,928,800	-12.33(-6.67%)
Nov 15, 2004	180.45	188.32	178.75	184.87	11,901,500	+2.87(+1.58%)
Nov 12, 2004	185.23	189.80	177.40	182.00	16,746,000	-1.02(-0.56%)
Nov 11, 2004	169.13	183.75	167.57	183.02	15,023,200	+15.16(+9.03%)
Nov 10, 2004	170.67	172.52	166.33	167.86	10,651,400	-0.84(-0.50%)
Nov 09, 2004	174.10	175.20	165.27	168.70	11,160,500	-3.85(-2.23%)
Nov 08, 2004	170.93	175.44	169.40	172.55	11,200,000	+3.20(+1.89%)
Nov 05, 2004	182.00	182.30	168.55	169.35	19,852,000	-15.35(-8.31%)
Nov 04, 2004	188.25	190.40	183.35	184.70	14,474,300	-6.97(-3.64%)
Nov 03, 2004	198.19	201.60	190.75	191.67	13,897,600	-3.20(-1.64%)
Nov 02, 2004	198.73	199.25	193.34	194.87	11,365,900	-1.16(-0.59%)
Nov 01, 2004	193.50	197.67	191.27	196.03	12,233,600	+5.39(+2.83%)
Oct 29, 2004	198.87	199.95	190.60	190.64	21,183,400	-2.66(-1.38%)
Oct 28, 2004	186.63	194.39	185.60	193.30	14,856,600	+7.33(+3.94%)
Oct 27, 2004	182.29	189.52	181.77	185.97	13,373,400	+4.17(+2.29%)
Oct 26, 2004	186.45	192.64	180.00	181.80	22,313,800	-5.60(-2.99%)
Oct 25, 2004	176.28	194.43	172.55	187.40	32,775,200	+14.97(+8.68%)
Oct 22, 2004	170.44	180.17	164.08	172.43	36,919,800	+23.05(+15.43%)
Oct 21, 2004	144.13	150.13	141.62	149.38	14,998,000	+8.89(+6.33%)
Oct 20, 2004	147.94	148.99	139.60	140.49	11,389,600	-7.45(-5.04%)
Oct 19, 2004	150.50	152.40	147.35	147.94	9,069,400	-1.22(-0.82%)
Oct 18, 2004	143.20	149.20	141.21	149.16	7,032,700	+5.05(+3.50%)
Oct 15, 2004	144.95	145.50	141.95	144.11	6,604,400	+2.11(+1.49%)
Oct 14, 2004	141.02	142.38	138.56	142.00	5,234,300	+1.10(+0.78%)
Oct 13, 2004	143.32	143.55	140.08	140.90	9,894,800	+3.50(+2.55%)
Oct 12, 2004	134.49	137.61	133.40	137.40	5,920,100	+2.14(+1.58%)
Oct 11, 2004	137.01	138.86	133.85	135.26	5,249,200	-2.47(-1.79%)
Oct 08, 2004	138.73	139.68	137.02	137.73	5,543,800	-1.12(-0.81%)
Oct 07, 2004	136.56	139.88	136.55	138.85	7,066,700	+1.77(+1.29%)
Oct 06, 2004	137.67	138.45	136.00	137.08	6,699,800	-1.29(-0.93%)
Oct 05, 2004	134.66	138.53	132.24	138.37	7,507,200	+3.31(+2.45%)
Oct 04, 2004	135.82	136.87	134.03	135.06	6,541,800	+2.48(+1.87%)
Oct 01, 2004	130.80	134.24	128.90	132.58	7,571,300	+2.98(+2.30%)
Sep 30, 2004	129.90	132.30	129.00	129.60	6,890,100	-1.48(-1.13%)
Sep 29, 2004	126.53	135.02	126.23	131.08	15,274,900	+4.22(+3.33%)
Sep 28, 2004	121.15	127.40	120.21	126.86	8,476,000	+8.60(+7.27%)
Sep 27, 2004	119.56	120.88	117.80	118.26	3,536,800	-1.57(-1.31%)
Sep 24, 2004	120.97	124.10	119.76	119.83	4,566,700	-0.99(-0.82%)
Sep 23, 2004	118.84	122.63	117.02	120.82	4,273,000	+2.44(+2.06%)
Sep 22, 2004	117.45	119.67	116.81	118.38	3,794,300	+0.54(+0.46%)
Sep 21, 2004	120.20	120.42	117.51	117.84	3,617,900	-1.52(-1.27%)
Sep 20, 2004	116.95	121.60	116.77	119.36	5,332,500	+1.87(+1.59%)
Sep 17, 2004	114.42	117.49	113.55	117.49	4,748,600	+3.52(+3.09%)
Sep 16, 2004	112.34	115.80	111.65	113.97	4,637,000	+1.97(+1.76%)
Sep 15, 2004	110.56	114.23	110.20	112.00	5,362,400	+0.51(+0.46%)
Sep 14, 2004	107.44	112.00	106.79	111.49	5,488,300	+3.99(+3.71%)
Sep 13, 2004	106.63	108.41	106.46	107.50	3,927,300	+2.17(+2.06%)
Sep 10, 2004	101.60	106.56	101.30	105.33	4,353,700	+3.02(+2.95%)
Sep 09, 2004	102.50	102.71	101.00	102.31	2,032,800	+0.01(+0.01%)
Sep 08, 2004	100.74	103.03	100.50	102.30	2,495,226	+0.72(+0.71%)
Sep 07, 2004	101.01	102.00	99.61	101.58	2,926,600	+1.57(+1.57%)
Sep 03, 2004	100.95	101.74	99.32	100.01	2,578,700	-1.50(-1.48%)
Sep 02, 2004	99.09	102.37	98.94	101.51	7,567,000	+1.26(+1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.